| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 1.41 | 1.41 | 1.25 | 1.35 | 1.35 | -0.06 (-4.26%) | 22,051,923 |
| 14 Oct 2022 | HKD | 1.46 | 1.46 | 1.32 | 1.41 | 1.41 | -0.03 (-2.08%) | 35,138,986 |
| 13 Oct 2022 | HKD | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 4,518,000 |
| 12 Oct 2022 | HKD | 1.43 | 1.54 | 1.41 | 1.5 | 1.5 | +0.06 (+4.17%) | 13,108,500 |
| 11 Oct 2022 | HKD | 1.5 | 1.52 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 6,799,350 |
| 10 Oct 2022 | HKD | 1.56 | 1.57 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 4,650,050 |
| 7 Oct 2022 | HKD | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,082,000 |
| 6 Oct 2022 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 2,317,050 |
| 5 Oct 2022 | HKD | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 8,834,100 |
| 3 Oct 2022 | HKD | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 6,532,500 |
| 30 Sep 2022 | HKD | 1.65 | 1.74 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 15,264,977 |
| 29 Sep 2022 | HKD | 1.67 | 1.68 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 10,083,553 |
| 28 Sep 2022 | HKD | 1.69 | 1.71 | 1.62 | 1.64 | 1.64 | -0.08 (-4.65%) | 12,153,800 |
| 27 Sep 2022 | HKD | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | +0.05 (+2.99%) | 8,399,500 |
| 26 Sep 2022 | HKD | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 9,514,300 |
| 23 Sep 2022 | HKD | 1.64 | 1.68 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 14,010,000 |
| 22 Sep 2022 | HKD | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 5,380,000 |
| 21 Sep 2022 | HKD | 1.6 | 1.62 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 5,326,000 |
| 20 Sep 2022 | HKD | 1.59 | 1.67 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,852,601 |
| 19 Sep 2022 | HKD | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 10,387,450 |
| 16 Sep 2022 | HKD | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 9,011,150 |
| 15 Sep 2022 | HKD | 1.46 | 1.61 | 1.46 | 1.58 | 1.58 | +0.11 (+7.48%) | 18,248,200 |
| 14 Sep 2022 | HKD | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 5,154,000 |
| 13 Sep 2022 | HKD | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 4,465,100 |
| 9 Sep 2022 | HKD | 1.51 | 1.56 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 8,324,000 |
| 8 Sep 2022 | HKD | 1.59 | 1.61 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 8,612,100 |
| 7 Sep 2022 | HKD | 1.65 | 1.66 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 4,170,000 |
| 6 Sep 2022 | HKD | 1.56 | 1.67 | 1.53 | 1.64 | 1.64 | +0.08 (+5.13%) | 9,302,000 |
| 5 Sep 2022 | HKD | 1.63 | 1.63 | 1.5 | 1.56 | 1.56 | -0.09 (-5.45%) | 24,350,500 |
| 2 Sep 2022 | HKD | 1.74 | 1.76 | 1.65 | 1.65 | 1.65 | -0.11 (-6.25%) | 9,376,000 |
